ELR.TO - Eastern Platinum Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 20200.32000.32000.32000.32000.320017,400
Jul. 09, 20200.34000.34000.31000.31000.31006,500
Jul. 08, 20200.34000.34000.34000.34000.34007,000
Jul. 07, 20200.31000.31000.31000.31000.3100-
Jul. 06, 20200.31000.31000.31000.31000.3100500
Jul. 03, 20200.31000.31000.31000.31000.3100-
Jul. 02, 20200.31000.31000.29000.31000.310012,600
Jun. 30, 20200.29000.31000.29000.31000.310020,000
Jun. 29, 20200.31000.31000.31000.31000.31001,100
Jun. 26, 20200.31000.31000.31000.31000.31001,500
Jun. 25, 20200.29000.30000.29000.29000.290018,500
Jun. 24, 20200.31000.31000.30000.30000.30002,000
Jun. 23, 20200.33000.33000.33000.33000.3300600
Jun. 22, 20200.33000.33000.33000.33000.33003,500
Jun. 19, 20200.30000.33000.30000.30000.300013,600
Jun. 18, 20200.28000.32000.28000.32000.320066,700
Jun. 17, 20200.28000.34000.28000.28000.280017,800
Jun. 16, 20200.32000.33000.27000.33000.330024,500
Jun. 15, 20200.34000.34000.34000.34000.3400-
Jun. 12, 20200.32000.34000.32000.34000.34006,000
Jun. 11, 20200.34000.35000.31000.34000.340095,000
Jun. 10, 20200.35000.37000.31000.31000.310019,800
Jun. 09, 20200.38000.38000.38000.38000.3800-
Jun. 08, 20200.30000.39000.29000.38000.380079,100
Jun. 05, 20200.24000.39000.23000.29000.2900279,500
Jun. 04, 20200.24000.26000.24000.26000.260018,500
Jun. 03, 20200.24000.24000.24000.24000.240040,000
Jun. 02, 20200.23000.23000.23000.23000.2300-
Jun. 01, 20200.23000.23000.23000.23000.23003,000
May 29, 20200.23000.23000.23000.23000.23005,000
May 28, 20200.24000.24000.24000.24000.2400-
May 27, 20200.24000.24000.24000.24000.2400900
May 26, 20200.24000.24000.24000.24000.2400-
May 25, 20200.24000.24000.24000.24000.2400-
May 22, 20200.24000.24000.24000.24000.240012,100
May 21, 20200.24000.24000.24000.24000.2400-
May 20, 20200.25000.27000.24000.24000.240029,100
May 19, 20200.24000.25000.24000.25000.250027,500
May 15, 20200.22000.22000.22000.22000.22005,700
May 14, 20200.22000.22000.22000.22000.2200800
May 13, 20200.23000.23000.23000.23000.23003,500
May 12, 20200.23000.23000.23000.23000.2300-
May 11, 20200.23000.23000.23000.23000.230023,000
May 08, 20200.22000.22000.22000.22000.2200-
May 07, 20200.22000.22000.22000.22000.2200-
May 06, 20200.22000.22000.22000.22000.220011,500
May 05, 20200.24000.25000.22000.22000.220013,000
May 04, 20200.23000.23000.23000.23000.23004,800
May 01, 20200.22000.22000.22000.22000.22001,500
Apr. 30, 20200.23000.23000.23000.23000.230014,100
Apr. 29, 20200.23000.23000.23000.23000.230093,400
Apr. 28, 20200.22000.23000.22000.23000.23009,500
Apr. 27, 20200.24000.25000.23000.25000.250059,600
Apr. 24, 20200.26000.26000.23000.25000.250029,600
Apr. 23, 20200.27000.27000.27000.27000.2700-
Apr. 22, 20200.27000.27000.27000.27000.2700-
Apr. 21, 20200.27000.27000.27000.27000.27002,000
Apr. 20, 20200.28000.28000.28000.28000.2800-
Apr. 17, 20200.28000.28000.28000.28000.280013,500
Apr. 16, 20200.28000.29000.28000.29000.29004,000
Apr. 15, 20200.27000.29000.27000.28000.280011,400
Apr. 14, 20200.27000.27000.27000.27000.27002,100
Apr. 13, 20200.27000.27000.27000.27000.2700-
Apr. 09, 20200.27000.27000.27000.27000.2700-
Apr. 08, 20200.27000.27000.27000.27000.27005,500
Apr. 07, 20200.24000.27000.24000.27000.27006,600
Apr. 06, 20200.21000.24000.21000.24000.240017,800
Apr. 03, 20200.21000.22000.21000.22000.220015,100
Apr. 02, 20200.24000.24000.21000.21000.210018,100
Apr. 01, 20200.24000.24000.24000.24000.2400-
Mar. 31, 20200.24000.24000.24000.24000.2400-
Mar. 30, 20200.21000.24000.21000.24000.24003,000
Mar. 27, 20200.24000.24000.23000.23000.230040,000
Mar. 26, 20200.25000.25000.24000.24000.240016,500
Mar. 25, 20200.26000.26000.23000.25000.250016,400
Mar. 24, 20200.21000.27000.21000.27000.270039,400
Mar. 23, 20200.19000.22000.19000.19000.19008,000
Mar. 20, 20200.24000.24000.18000.19000.190057,100
Mar. 19, 20200.21000.24000.20000.24000.240039,400
Mar. 18, 20200.24000.24000.22000.22000.220070,300
Mar. 17, 20200.23000.27000.23000.27000.270013,300
Mar. 16, 20200.25000.25000.25000.25000.25001,000
Mar. 13, 20200.26000.27000.25000.27000.270021,200
Mar. 12, 20200.27000.32000.26000.26000.260023,500
Mar. 11, 20200.34000.34000.27000.27000.270021,900
Mar. 10, 20200.35000.35000.27000.31000.310025,100
Mar. 09, 20200.33000.33000.30000.30000.300019,300
Mar. 06, 20200.33000.38000.33000.36000.360016,000
Mar. 05, 20200.28000.42000.28000.35000.350072,900
Mar. 04, 20200.26000.30000.26000.28000.280065,000
Mar. 03, 20200.31000.35000.31000.35000.35007,000
Mar. 02, 20200.38000.38000.35000.35000.350018,300
Feb. 28, 20200.37000.42000.35000.36000.360035,400
Feb. 27, 20200.42000.42000.39000.40000.400033,500
Feb. 26, 20200.42000.43000.42000.43000.430016,500
Feb. 25, 20200.41000.43000.40000.43000.430017,500
Feb. 24, 20200.43000.43000.41000.43000.430025,100
Feb. 21, 20200.41000.43000.41000.43000.43009,000
Feb. 20, 20200.42000.44000.41000.44000.440074,300
Feb. 19, 20200.34000.42000.34000.42000.420027,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...